BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 7,700.00
-100.00 (-1.28%)
At close: Mar 17, 2026
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 160,548 |
| Mar 16, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 113,900 |
| Mar 13, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | - | 119,401 |
| Mar 12, 2026 | 7,800.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -1.27% | 119,559 |
| Mar 11, 2026 | 7,700.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 2.60% | 80,630 |
| Mar 10, 2026 | 7,400.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 4.05% | 241,910 |
| Mar 9, 2026 | 8,100.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | -9.76% | 377,431 |
| Mar 6, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 150,050 |
| Mar 5, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 204,254 |
| Mar 4, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | - | 1,818,320 |
| Mar 3, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 129,115 |
| Mar 2, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | -3.30% | 275,135 |
| Feb 27, 2026 | 8,300.00 | 9,100.00 | 8,200.00 | 9,100.00 | 9,100.00 | 9.64% | 707,362 |
| Feb 26, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 17,101 |
| Feb 25, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 220,695 |
| Feb 24, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 116,736 |
| Feb 23, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 97,356 |
| Feb 13, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 179,293 |
| Feb 12, 2026 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 59,953 |
| Feb 11, 2026 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 236,800 |
| Feb 10, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 69,900 |
| Feb 9, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 66,900 |
| Feb 6, 2026 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.81% | 131,400 |
| Feb 5, 2026 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | - | 185,601 |
| Feb 4, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 145,290 |
| Feb 3, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 250,127 |
| Feb 2, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 259,200 |
| Jan 30, 2026 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 268,360 |
| Jan 29, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 188,201 |
| Jan 28, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 257,310 |
| Jan 27, 2026 | 9,200.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.35% | 212,850 |
| Jan 26, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 139,679 |
| Jan 23, 2026 | 9,500.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.00% | 166,005 |
| Jan 22, 2026 | 9,700.00 | 10,200.00 | 9,600.00 | 10,000.00 | 9,500.00 | 3.09% | 328,310 |
| Jan 21, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,215.00 | - | 179,686 |
| Jan 20, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,215.00 | -1.02% | 92,500 |
| Jan 19, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,310.00 | - | 141,953 |
| Jan 16, 2026 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,310.00 | 2.08% | 110,101 |
| Jan 15, 2026 | 9,700.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,120.00 | -2.04% | 198,070 |
| Jan 14, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,310.00 | - | 333,835 |
| Jan 13, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,310.00 | -1.01% | 172,300 |
| Jan 12, 2026 | 9,800.00 | 10,100.00 | 9,600.00 | 9,900.00 | 9,405.00 | 1.02% | 258,400 |
| Jan 9, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,310.00 | -2.00% | 316,590 |
| Jan 8, 2026 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,500.00 | -1.96% | 441,410 |
| Jan 7, 2026 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 9,690.00 | 2.00% | 381,839 |
| Jan 6, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,500.00 | 3.09% | 326,900 |
| Jan 5, 2026 | 9,600.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,215.00 | 2.11% | 329,387 |
| Dec 31, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,025.00 | 2.15% | 224,700 |
| Dec 30, 2025 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 8,835.00 | -2.11% | 223,775 |
| Dec 29, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,025.00 | -3.06% | 149,604 |